Aviva plc (ETR:GU81)
Germany · Delayed Price · Currency is EUR 8.59
+0.09 (1.06%)
At close: Aug 28, 2026
ETR:GU81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.57 | 8.61 | 8.54 | 8.59 | 8.59 | 1.06% | 27,435 |
| Aug 27, 2026 | 8.51 | 8.51 | 8.42 | 8.50 | 8.50 | -1.39% | 50,784 |
| Aug 26, 2026 | 8.56 | 8.62 | 8.56 | 8.62 | 8.62 | 1.41% | 2,917 |
| Aug 25, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.12% | 1,216 |
| Aug 24, 2026 | 8.46 | 8.51 | 8.46 | 8.51 | 8.51 | 1.43% | 1,700 |
| Aug 21, 2026 | 8.35 | 8.44 | 8.35 | 8.39 | 8.39 | 0.36% | 3,845 |
| Aug 20, 2026 | 8.33 | 8.36 | 8.28 | 8.36 | 8.36 | -0.74% | 2,675 |
| Aug 19, 2026 | 8.51 | 8.52 | 8.39 | 8.42 | 8.42 | -2.66% | 2,379 |
| Aug 18, 2026 | 8.57 | 8.65 | 8.56 | 8.65 | 8.65 | 0.75% | 6,038 |
| Aug 17, 2026 | 8.59 | 8.60 | 8.53 | 8.59 | 8.59 | 0.87% | 18,232 |
| Aug 14, 2026 | 8.38 | 8.51 | 8.38 | 8.51 | 8.51 | 1.36% | 21,055 |
| Aug 13, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | 1.82% | 15,946 |
| Aug 12, 2026 | 8.27 | 8.28 | 8.25 | 8.25 | 8.25 | 0.54% | 2,230 |
| Aug 11, 2026 | 8.27 | 8.28 | 8.21 | 8.21 | 8.21 | -1.37% | 7,155 |
| Aug 10, 2026 | 8.34 | 8.34 | 8.31 | 8.32 | 8.32 | -0.67% | 23,977 |
| Aug 7, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | -0.14% | 293 |
| Aug 6, 2026 | 8.28 | 8.39 | 8.28 | 8.39 | 8.39 | 2.72% | 1,257 |
| Aug 5, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.52% | 338 |
| Aug 4, 2026 | 8.16 | 8.18 | 8.12 | 8.12 | 8.12 | -1.62% | 164 |
| Aug 3, 2026 | 8.18 | 8.26 | 8.18 | 8.26 | 8.26 | 1.20% | 10,350 |
| Jul 31, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 13 |
| Jul 30, 2026 | 8.09 | 8.16 | 8.09 | 8.16 | 8.16 | 1.64% | 11,175 |
| Jul 29, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | -1.13% | 9 |
| Jul 28, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 0.12% | 3,427 |
| Jul 27, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | -0.22% | 4,630 |
| Jul 24, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 0.84% | 2,639 |
| Jul 22, 2026 | 8.12 | 8.14 | 8.06 | 8.06 | 8.06 | 1.03% | 8,557 |
| Jul 21, 2026 | 7.95 | 7.98 | 7.93 | 7.98 | 7.98 | -0.08% | 3,401 |
| Jul 20, 2026 | 7.96 | 7.98 | 7.96 | 7.98 | 7.98 | 1.35% | 850 |
| Jul 17, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.13% | 582 |
| Jul 16, 2026 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | -0.10% | 4,106 |
| Jul 15, 2026 | 7.78 | 7.81 | 7.78 | 7.80 | 7.80 | 0.26% | 615 |
| Jul 14, 2026 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | 0.44% | 285 |
| Jul 13, 2026 | 7.71 | 7.75 | 7.71 | 7.74 | 7.74 | -1.10% | 12,952 |
| Jul 10, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.42% | - |
| Jul 9, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | -0.64% | 7,000 |
| Jul 8, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | -2.29% | 3,474 |
| Jul 7, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -0.05% | 3,000 |
| Jul 6, 2026 | 7.96 | 7.96 | 7.94 | 7.96 | 7.96 | 2.13% | 35 |
| Jul 3, 2026 | 7.83 | 7.83 | 7.79 | 7.79 | 7.79 | -0.13% | 197 |
| Jul 2, 2026 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | 1.72% | 2,339 |
| Jul 1, 2026 | 7.50 | 7.67 | 7.50 | 7.67 | 7.67 | 1.27% | 5,985 |
| Jun 30, 2026 | 7.62 | 7.62 | 7.57 | 7.57 | 7.57 | 0.56% | 8,005 |
| Jun 29, 2026 | 7.53 | 7.54 | 7.53 | 7.53 | 7.53 | 0.11% | 888 |
| Jun 26, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 0.16% | 1,590 |
| Jun 25, 2026 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | 0.11% | 20 |
| Jun 24, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | 500 |
| Jun 23, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.88% | 6,000 |
| Jun 22, 2026 | 7.52 | 7.56 | 7.49 | 7.49 | 7.49 | 2.74% | 8,400 |
| Jun 19, 2026 | 7.27 | 7.39 | 7.25 | 7.29 | 7.29 | -1.67% | 12,732 |